Invesco FTSE RAFI Emerging Markets UCITS ETF - 6PSK.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	10.49	10.55	10.55	10.55	10.46	32,093
February 19, 2026	10.44	10.43	10.43	10.51	10.4	1,908
February 18, 2026	10.38	10.53	10.53	10.53	10.38	5,269
February 17, 2026	10.32	10.39	10.39	10.41	10.32	34,145
February 16, 2026	10.45	10.33	10.33	10.45	10.33	33,686
February 13, 2026	10.4	10.33	10.33	10.4	10.26	60,521
February 12, 2026	10.59	10.48	10.48	10.59	10.46	18,069
February 11, 2026	10.45	10.54	10.54	10.58	10.45	5,068
February 10, 2026	10.43	10.47	10.47	10.47	10.42	4,562
February 09, 2026	10.39	10.4	10.4	10.4	10.32	7,062
February 06, 2026	10.24	10.38	10.38	10.38	10.23	11,507
February 05, 2026	10.31	10.22	10.22	10.31	10.2	6,379
February 04, 2026	10.35	10.29	10.29	10.39	10.29	2,898
February 03, 2026	10.32	10.35	10.35	10.35	10.29	9,411
February 02, 2026	10.08	10.27	10.27	10.27	10.06	9,774
January 30, 2026	10.27	10.27	10.27	10.34	10.23	5,875
January 29, 2026	10.47	10.36	10.36	10.52	10.31	18,626
January 28, 2026	10.41	10.39	10.39	10.44	10.39	4,494
January 27, 2026	10.32	10.27	10.27	10.32	10.25	9,126
January 26, 2026	10.25	10.23	10.23	10.26	10.22	10,024
January 23, 2026	10.26	10.25	10.25	10.28	10.22	12,693
January 22, 2026	10.24	10.28	10.28	10.3	10.23	1,854
January 21, 2026	10.05	10.17	10.17	10.2	10.05	2,806
January 20, 2026	10.07	10.09	10.09	10.09	10	2,992
January 19, 2026	10.14	10.17	10.17	10.17	10.14	6,190
January 16, 2026	10.22	10.15	10.15	10.22	10.13	9,791
January 15, 2026	10.2	10.27	10.27	10.29	10.16	4,513
January 14, 2026	10.1	10.14	10.14	10.15	10.06	6,594
January 13, 2026	10.08	10.13	10.13	10.13	10.03	10,506
January 12, 2026	10.03	10.09	10.09	10.11	9.99	45,028
January 09, 2026	9.95	10.07	10.07	10.07	9.95	9,899
January 08, 2026	9.97	9.93	9.93	9.97	9.91	13,044
January 07, 2026	10.09	10.01	10.01	10.09	9.97	9,660
January 06, 2026	10	10.04	10.04	10.09	9.99	5,032
January 05, 2026	9.98	9.91	9.91	9.98	9.89	22,806
January 02, 2026	9.9	9.83	9.83	9.9	9.83	14,499
December 30, 2025	9.6	9.66	9.66	9.68	9.6	1,344
December 29, 2025	9.59	9.63	9.63	9.65	9.57	3,322
December 23, 2025	9.66	9.59	9.59	9.66	9.47	1,871
December 22, 2025	9.6	9.55	9.55	9.61	9.55	2,303
December 19, 2025	9.54	9.55	9.55	9.65	9.51	9,713
December 18, 2025	9.48	9.52	9.52	9.55	9.46	6,663
December 17, 2025	9.44	9.4	9.4	9.5	9.4	22,813
December 16, 2025	9.42	9.38	9.38	9.47	9.36	10,926
December 15, 2025	9.59	9.54	9.54	9.59	9.5	42,084
December 12, 2025	9.64	9.46	9.46	9.64	9.46	2,468
December 11, 2025	9.52	9.53	9.53	9.56	9.51	19,568
December 10, 2025	9.63	9.65	9.61	9.69	9.63	11,920
December 09, 2025	9.67	9.61	9.57	9.67	9.59	3,651
December 08, 2025	9.71	9.7	9.66	9.73	9.66	28,104
December 05, 2025	9.79	9.74	9.74	9.82	9.74	1,991
December 04, 2025	9.66	9.68	9.68	9.7	9.65	4,132
December 03, 2025	9.7	9.69	9.69	9.7	9.64	5,561
December 02, 2025	9.73	9.71	9.71	9.73	9.67	9,547
December 01, 2025	9.73	9.71	9.71	9.73	9.64	5,042
November 28, 2025	9.71	9.69	9.69	9.73	9.67	1,413
November 27, 2025	9.68	9.7	9.7	9.71	9.68	2,972
November 26, 2025	9.71	9.69	9.69	9.71	9.62	1,847
November 25, 2025	9.66	9.61	9.61	9.66	9.6	2,060
November 24, 2025	9.58	9.62	9.62	9.64	9.56	16,071

Invesco FTSE RAFI Emerging Markets UCITS ETF (6PSK.DE) XETRA